Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.462 5.819 5.353 5.615 41,137 +0.15(+2.83%)
Jul 30, 2014 5.499 5.499 5.404 5.460 1,650 -0.04(-0.69%)
Jul 29, 2014 5.528 5.528 5.448 5.499 1,519 +0.04(+0.80%)
Jul 28, 2014 5.644 5.644 5.368 5.455 6,583 -0.17(-2.98%)
Jul 25, 2014 5.775 5.775 5.469 5.622 25,986 +0.29(+5.41%)
Jul 24, 2014 5.411 5.695 5.331 5.334 14,150 -0.03(-0.49%)
Jul 23, 2014 5.373 5.724 5.284 5.360 28,359 -0.06(-1.08%)
Jul 22, 2014 5.462 5.535 5.266 5.418 12,456 -0.09(-1.59%)
Jul 21, 2014 5.601 5.601 5.346 5.506 23,181 +0.06(+1.07%)
Jul 18, 2014 5.377 5.637 5.309 5.448 34,711 +0.20(+3.74%)
Jul 17, 2014 5.149 5.389 5.127 5.251 18,734 -0.06(-1.12%)
Jul 16, 2014 5.193 5.346 5.142 5.311 14,654 +0.02(+0.30%)
Jul 15, 2014 5.142 5.382 5.142 5.295 10,461 -0.03(-0.55%)
Jul 14, 2014 5.222 5.324 5.091 5.324 14,068 +0.09(+1.67%)
Jul 11, 2014 5.049 5.251 4.989 5.236 7,252 +0.26(+5.27%)
Jul 10, 2014 4.967 5.054 4.967 4.974 2,882 -0.06(-1.16%)
Jul 09, 2014 4.967 5.084 4.954 5.033 1,373 +0.00(+0.08%)
Jul 08, 2014 5.076 5.076 5.011 5.028 1,823 -0.06(-1.08%)
Jul 07, 2014 5.091 5.091 5.003 5.083 9,059 +0.05(+0.94%)
Jul 03, 2014 5.164 5.036 5.036 5.036 7,002 -0.09(-1.77%)
Jul 02, 2014 5.076 5.251 5.065 5.127 12,225 -0.09(-1.68%)
Jul 01, 2014 5.098 5.244 5.090 5.215 6,472 +0.14(+2.73%)
Jun 30, 2014 5.091 5.091 4.960 5.076 1,568 +0.09(+1.75%)
Jun 27, 2014 4.967 5.091 4.967 4.989 2,746 -0.10(-2.00%)
Jun 26, 2014 4.916 5.091 4.909 5.091 17,538 +0.12(+2.49%)
Jun 25, 2014 4.923 5.091 4.912 4.967 3,446 -0.07(-1.45%)
Jun 24, 2014 4.974 5.083 4.887 5.040 8,145 +0.04(+0.87%)
Jun 23, 2014 5.098 5.098 4.880 4.996 3,409 -0.04(-0.87%)
Jun 20, 2014 5.025 5.047 4.952 5.040 9,247 -0.00(-0.00%)
Jun 19, 2014 5.091 5.091 4.865 5.040 19,280 -0.01(-0.29%)
Jun 18, 2014 4.989 5.076 4.952 5.054 9,544 +0.07(+1.31%)
Jun 17, 2014 5.098 5.098 4.989 4.989 4,150 +0.00(+0.00%)
Jun 16, 2014 5.091 5.091 4.989 4.989 7,047 -0.05(-1.01%)
Jun 13, 2014 5.062 5.149 5.040 5.040 2,526 +0.09(+1.76%)
Jun 12, 2014 4.865 5.222 4.865 4.952 14,060 -0.22(-4.23%)
Jun 11, 2014 4.923 5.200 4.799 5.171 26,492 +0.23(+4.57%)
Jun 10, 2014 4.938 5.083 4.938 4.945 21,824 +0.15(+3.19%)
Jun 06, 2014 4.770 4.858 4.734 4.792 27,509 +0.02(+0.46%)
Jun 05, 2014 4.799 4.843 4.748 4.770 5,721 -0.01(-0.30%)
Jun 04, 2014 4.945 4.945 4.770 4.785 1,795 -0.15(-2.95%)
Jun 03, 2014 4.945 5.047 4.931 4.931 3,984 +0.09(+1.80%)
Jun 02, 2014 4.792 4.887 4.792 4.843 3,715 +0.01(+0.30%)
May 30, 2014 4.872 4.974 4.829 4.829 788 -0.09(-1.92%)
May 29, 2014 5.091 5.113 4.843 4.923 9,073 +0.05(+1.05%)
May 28, 2014 4.887 4.960 4.821 4.872 19,858 -0.01(-0.15%)
May 27, 2014 5.159 5.231 4.880 4.880 25,638 +0.01(+0.30%)
May 23, 2014 4.844 4.865 4.865 4.865 37,542 +0.08(+1.65%)
May 22, 2014 4.737 4.801 4.736 4.786 14,833 -0.03(-0.60%)
May 21, 2014 4.944 4.951 4.808 4.815 6,520 -0.02(-0.44%)
May 20, 2014 4.930 4.994 4.801 4.837 13,838 -0.04(-0.88%)
May 19, 2014 5.116 5.116 4.872 4.880 34,865 -0.29(-5.68%)
May 16, 2014 5.109 5.202 5.095 5.173 9,311 -0.00(-0.00%)
May 15, 2014 5.173 5.184 5.173 5.173 1,967 +0.00(+0.00%)
May 14, 2014 5.238 5.252 5.023 5.173 56,728 -0.14(-2.56%)
May 13, 2014 5.363 5.467 5.266 5.309 8,832 +0.02(+0.41%)
May 12, 2014 5.325 5.325 5.231 5.288 12,023 -0.11(-2.12%)
May 09, 2014 5.202 5.410 5.202 5.403 16,872 +0.05(+0.94%)
May 08, 2014 5.266 5.481 5.209 5.352 21,553 +0.10(+1.91%)
May 07, 2014 5.302 5.338 5.252 5.252 2,697 -0.09(-1.61%)
May 06, 2014 5.338 5.345 5.338 5.338 3,216 +0.06(+1.09%)
May 05, 2014 5.266 5.281 5.245 5.281 949 +0.03(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.